Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.15 | 47.31 | 45.89 | 46.93 | 25,860 | -0.54(-1.14%) |
May 30, 2019 | 46.63 | 47.78 | 46.63 | 47.47 | 30,510 | +0.88(+1.90%) |
May 29, 2019 | 47.36 | 48.10 | 46.19 | 46.59 | 25,534 | -1.17(-2.45%) |
May 28, 2019 | 47.25 | 48.26 | 47.25 | 47.76 | 90,943 | +0.55(+1.17%) |
May 24, 2019 | 47.05 | 48.85 | 46.45 | 47.20 | 32,162 | -0.19(-0.41%) |
May 23, 2019 | 45.27 | 47.58 | 45.27 | 47.40 | 19,011 | +1.79(+3.91%) |
May 22, 2019 | 45.57 | 45.61 | 44.80 | 45.61 | 36,899 | +0.04(+0.08%) |
May 21, 2019 | 46.37 | 46.71 | 45.15 | 45.57 | 94,123 | -0.63(-1.35%) |
May 20, 2019 | 44.58 | 46.31 | 44.58 | 46.20 | 21,064 | +1.81(+4.08%) |
May 17, 2019 | 44.11 | 45.74 | 43.73 | 44.39 | 46,939 | +0.15(+0.33%) |
May 16, 2019 | 44.59 | 47.20 | 43.45 | 44.24 | 51,337 | -0.57(-1.27%) |
May 15, 2019 | 43.26 | 44.82 | 43.24 | 44.81 | 23,312 | +0.75(+1.69%) |
May 14, 2019 | 42.89 | 44.07 | 41.93 | 44.07 | 53,558 | +0.86(+1.98%) |
May 13, 2019 | 41.24 | 43.65 | 41.24 | 43.21 | 33,039 | +1.67(+4.03%) |
May 10, 2019 | 41.74 | 42.37 | 40.55 | 41.53 | 47,156 | -0.80(-1.89%) |
May 09, 2019 | 38.78 | 43.57 | 38.78 | 42.34 | 50,880 | +3.00(+7.63%) |
May 08, 2019 | 36.81 | 39.61 | 36.79 | 39.34 | 268,848 | +2.57(+6.98%) |
May 07, 2019 | 36.53 | 36.93 | 36.53 | 36.77 | 40,227 | +0.06(+0.15%) |
May 06, 2019 | 36.49 | 36.86 | 36.49 | 36.71 | 28,361 | -0.10(-0.28%) |
May 03, 2019 | 36.56 | 36.93 | 36.56 | 36.81 | 46,939 | +0.35(+0.96%) |
May 02, 2019 | 36.55 | 36.81 | 36.25 | 36.46 | 10,175 | -0.08(-0.23%) |
May 01, 2019 | 36.46 | 36.85 | 36.00 | 36.55 | 25,733 | +0.12(+0.33%) |
Apr 30, 2019 | 36.42 | 36.58 | 35.89 | 36.43 | 30,731 | +0.00(+0.00%) |
Apr 29, 2019 | 36.22 | 36.86 | 36.06 | 36.43 | 16,621 | +0.27(+0.74%) |
Apr 26, 2019 | 35.89 | 36.87 | 35.85 | 36.16 | 11,300 | +0.22(+0.61%) |
Apr 25, 2019 | 36.17 | 36.87 | 35.52 | 35.94 | 23,859 | -0.24(-0.66%) |
Apr 24, 2019 | 36.63 | 36.89 | 36.10 | 36.18 | 33,482 | -0.51(-1.38%) |
Apr 23, 2019 | 35.66 | 36.90 | 35.66 | 36.68 | 46,950 | +1.23(+3.48%) |
Apr 22, 2019 | 35.79 | 35.79 | 35.18 | 35.45 | 9,579 | -0.43(-1.21%) |
Apr 18, 2019 | 35.81 | 36.04 | 35.60 | 35.88 | 17,059 | -0.14(-0.38%) |
Apr 17, 2019 | 36.21 | 36.73 | 35.65 | 36.02 | 20,299 | -0.13(-0.36%) |
Apr 16, 2019 | 36.86 | 36.90 | 36.03 | 36.15 | 28,634 | -0.43(-1.18%) |
Apr 15, 2019 | 36.75 | 36.83 | 36.35 | 36.58 | 11,236 | -0.13(-0.35%) |
Apr 12, 2019 | 36.77 | 36.86 | 36.22 | 36.71 | 27,055 | +0.22(+0.61%) |
Apr 11, 2019 | 36.81 | 36.81 | 36.09 | 36.49 | 26,124 | -0.28(-0.75%) |
Apr 10, 2019 | 36.04 | 36.85 | 35.77 | 36.77 | 31,046 | +0.91(+2.54%) |
Apr 09, 2019 | 36.31 | 36.75 | 35.43 | 35.86 | 45,190 | -0.53(-1.47%) |
Apr 08, 2019 | 36.37 | 36.72 | 35.99 | 36.39 | 18,937 | -0.29(-0.80%) |
Apr 05, 2019 | 35.65 | 36.75 | 35.42 | 36.68 | 46,722 | +1.02(+2.86%) |
Apr 04, 2019 | 36.66 | 36.66 | 35.43 | 35.66 | 31,428 | -0.19(-0.54%) |
Apr 03, 2019 | 35.81 | 36.40 | 35.50 | 35.86 | 29,035 | +0.15(+0.41%) |
Apr 02, 2019 | 35.49 | 36.12 | 35.33 | 35.71 | 35,876 | +0.21(+0.60%) |
Apr 01, 2019 | 35.52 | 35.58 | 34.93 | 35.50 | 37,193 | -0.03(-0.08%) |
Mar 29, 2019 | 35.66 | 35.89 | 35.29 | 35.52 | 22,817 | -0.08(-0.23%) |
Mar 28, 2019 | 35.52 | 36.08 | 34.81 | 35.61 | 15,359 | +0.04(+0.10%) |
Mar 27, 2019 | 36.06 | 36.06 | 34.92 | 35.57 | 21,304 | -0.51(-1.42%) |
Mar 26, 2019 | 35.63 | 36.63 | 35.62 | 36.08 | 17,200 | +0.47(+1.31%) |
Mar 25, 2019 | 35.33 | 35.85 | 34.42 | 35.62 | 22,608 | +0.53(+1.51%) |
Mar 22, 2019 | 36.28 | 36.59 | 35.05 | 35.09 | 30,573 | -1.18(-3.26%) |
Mar 21, 2019 | 36.05 | 36.72 | 36.05 | 36.27 | 20,563 | +0.04(+0.10%) |
Mar 20, 2019 | 36.12 | 36.77 | 35.78 | 36.23 | 45,428 | -0.01(-0.03%) |
Mar 19, 2019 | 36.40 | 36.68 | 35.28 | 36.24 | 18,861 | -0.12(-0.33%) |
Mar 18, 2019 | 36.12 | 36.70 | 35.85 | 36.36 | 46,083 | +0.06(+0.18%) |
Mar 15, 2019 | 35.76 | 36.56 | 35.35 | 36.29 | 72,284 | +0.58(+1.62%) |
Mar 14, 2019 | 36.42 | 36.63 | 35.27 | 35.72 | 41,181 | -0.71(-1.96%) |
Mar 13, 2019 | 36.22 | 36.70 | 36.08 | 36.43 | 17,515 | +0.43(+1.20%) |
Mar 12, 2019 | 36.62 | 36.64 | 35.94 | 36.00 | 23,207 | -0.63(-1.73%) |
Mar 11, 2019 | 36.04 | 36.63 | 35.78 | 36.63 | 20,670 | +0.68(+1.89%) |
Mar 08, 2019 | 35.81 | 36.46 | 35.81 | 35.96 | 12,884 | +0.06(+0.18%) |
Mar 07, 2019 | 34.92 | 36.30 | 34.80 | 35.89 | 39,607 | +0.70(+1.98%) |
Mar 06, 2019 | 35.10 | 35.91 | 34.47 | 35.20 | 35,574 | +0.06(+0.18%) |
Mar 05, 2019 | 35.32 | 35.69 | 34.41 | 35.13 | 22,212 | -0.15(-0.42%) |
Mar 04, 2019 | 35.85 | 36.18 | 35.27 | 35.28 | 14,704 | -0.56(-1.56%) |